Options Chain for MAPLEBEAR INC COM (CART) - $49.24 as of 8/24/2026 7:36:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.80 | 33.70 | 31.75 | 24.99 | 0.00 | 0.00% | 1.59 | 0 | 9 | 2.50 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 24.80 | 28.80 | 26.80 | % | 1.07 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 29.00 | 20.90 | 24.80 | 22.85 | % | 0.79 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 30.00 | 19.90 | 24.00 | 21.95 | % | 0.73 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 31.00 | 18.90 | 22.70 | 20.80 | % | 0.67 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 32.00 | 17.90 | 21.90 | 19.90 | 12.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:58 PM EST |
| 33.00 | 16.90 | 20.70 | 18.80 | 18.73 | +3.40 | +22.18% | 0.57 | 1 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 34.00 | 15.90 | 19.80 | 17.85 | % | 0.53 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 35.00 | 14.90 | 19.10 | 17.00 | 14.06 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:58 PM EST |
| 36.00 | 14.00 | 17.90 | 15.95 | 10.40 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:58 PM EST |
| 37.00 | 13.00 | 16.40 | 14.70 | 6.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 3:59:58 PM EST |
| 38.00 | 12.00 | 15.30 | 13.65 | 13.15 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.99 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 39.00 | 12.20 | 13.60 | 12.90 | % | 0.33 | 0 | 0 | 0.78 | 1.00 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 40.00 | 10.70 | 14.10 | 12.40 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 87 | 1.03 | 0.97 | 0.02 | 0.00 | 7/28/2026 | 8/24/2026 3:59:58 PM EST |
| 41.00 | 9.20 | 13.00 | 11.10 | 9.63 | 0.00 | 0.00% | 0.27 | 0 | 53 | 0.95 | 0.97 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 42.00 | 8.30 | 12.20 | 10.25 | 5.47 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.90 | 0.94 | 0.02 | -0.01 | 6/16/2026 | 8/24/2026 3:59:58 PM EST |
| 43.00 | 8.00 | 10.80 | 9.40 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 80 | 0.80 | 0.92 | 0.03 | -0.01 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 44.00 | 6.50 | 9.20 | 7.85 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 203 | 0.65 | 0.88 | 0.03 | -0.01 | 8/5/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 6.80 | 7.90 | 7.35 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.56 | 0.84 | 0.04 | -0.01 | 8/19/2026 | 8/24/2026 3:59:58 PM EST |
| 46.00 | 4.80 | 8.40 | 6.60 | 6.70 | +0.60 | +9.84% | 0.14 | 2 | 84 | 0.73 | 0.80 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 50.00 | 3.00 | 4.20 | 3.60 | 3.55 | +0.70 | +24.57% | 0.07 | 3 | 988 | 0.37 | 0.60 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 1.55 | 1.80 | 1.68 | 1.50 | +0.30 | +25.00% | 0.03 | 1,012 | 17,181 | 0.40 | 0.33 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 0.60 | 0.95 | 0.78 | 0.70 | +0.22 | +45.84% | 0.01 | 104 | 422 | 0.42 | 0.15 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.53 | 0.06 | 0.02 | -0.01 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.57 | 0.02 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/24/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/24/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,316 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.28 | -0.07 | -20.00% | 0.01 | 15 | 55 | 0.56 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.04 | -19.05% | 0.01 | 5 | 2,520 | 0.42 | -0.03 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.56 | -0.03 | 0.02 | 0.00 | 8/18/2026 | 8/24/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.53 | -0.06 | 0.02 | -0.01 | 8/6/2026 | 8/24/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 1.05 | 0.53 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | -0.08 | 0.03 | -0.01 | 8/5/2026 | 8/24/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.41 | -0.12 | 0.03 | -0.01 | 8/18/2026 | 8/24/2026 3:59:58 PM EST |
| 45.00 | 0.35 | 1.25 | 0.80 | 0.65 | -0.28 | -30.11% | 0.02 | 17 | 303 | 0.39 | -0.16 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 46.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.28 | -25.46% | 0.02 | 20 | 498 | 0.36 | -0.20 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 50.00 | 1.65 | 3.10 | 2.38 | 2.25 | -0.47 | -17.28% | 0.05 | 5 | 336 | 0.39 | -0.40 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 55.00 | 3.80 | 6.70 | 5.25 | 4.97 | -0.47 | -8.64% | 0.10 | 46 | 32 | 0.35 | -0.67 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 60.00 | 6.80 | 10.60 | 8.70 | 19.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | -0.85 | 0.03 | -0.02 | 4/23/2026 | 8/24/2026 3:59:58 PM EST |
| 65.00 | 11.60 | 15.40 | 13.50 | % | 0.21 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 70.00 | 16.90 | 20.30 | 18.60 | % | 0.27 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:58 PM EST |